JHSF Participações S.A. (JHSF3.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:06PM BRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.9600 | 4.0000 | 3.9300 | 3.9500 | 3.9500 | 2,476,000 |
| 27 jun 2024 | 3.9300 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 2,180,500 |
| 26 jun 2024 | 3.9700 | 3.9700 | 3.9100 | 3.9100 | 3.9100 | 1,897,700 |
| 25 jun 2024 | 3.9700 | 4.0000 | 3.9400 | 3.9900 | 3.9900 | 2,200,400 |
| 24 jun 2024 | 3.8600 | 3.9700 | 3.8500 | 3.9700 | 3.9700 | 2,308,000 |
| 21 jun 2024 | 3.7900 | 3.8500 | 3.7600 | 3.8500 | 3.8500 | 2,256,700 |
| 20 jun 2024 | 3.8100 | 3.8500 | 3.7600 | 3.8000 | 3.8000 | 2,478,600 |
| 19 jun 2024 | 3.7900 | 3.8300 | 3.7200 | 3.8000 | 3.8000 | 1,232,000 |
| 18 jun 2024 | 3.7400 | 3.8300 | 3.7300 | 3.7700 | 3.7700 | 1,637,200 |
| 17 jun 2024 | 3.7500 | 3.7800 | 3.6900 | 3.7400 | 3.7400 | 10,654,900 |
| 14 jun 2024 | 3.8000 | 3.8200 | 3.7300 | 3.7500 | 3.7500 | 2,706,700 |
| 13 jun 2024 | 3.8000 | 3.8300 | 3.7600 | 3.8000 | 3.8000 | 2,878,900 |
| 12 jun 2024 | 3.8800 | 3.9000 | 3.7500 | 3.8000 | 3.8000 | 3,812,500 |
| 11 jun 2024 | 3.8300 | 3.8600 | 3.8000 | 3.8500 | 3.8500 | 2,638,100 |
| 10 jun 2024 | 3.9000 | 3.9200 | 3.8000 | 3.8300 | 3.8300 | 4,894,200 |
| 07 jun 2024 | 3.9000 | 3.9500 | 3.8700 | 3.8700 | 3.8700 | 5,119,300 |
| 06 jun 2024 | 3.8700 | 3.9600 | 3.8600 | 3.9600 | 3.9600 | 6,277,600 |
| 05 jun 2024 | 4.1500 | 4.1600 | 3.8000 | 3.8500 | 3.8500 | 47,329,500 |
| 04 jun 2024 | 4.1400 | 4.1600 | 4.0800 | 4.1500 | 4.1500 | 2,072,600 |
| 03 jun 2024 | 4.0000 | 4.1300 | 3.9900 | 4.1300 | 4.1300 | 6,994,500 |
| 31 may 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 3,171,600 |
| 31 may 2024 | 0.030887 Dividendo | |||||
| 29 may 2024 | 4.0800 | 4.0900 | 4.0400 | 4.0600 | 4.0291 | 2,606,200 |
| 28 may 2024 | 4.1200 | 4.1700 | 4.0800 | 4.0800 | 4.0490 | 2,491,200 |
| 27 may 2024 | 4.0800 | 4.1200 | 4.0600 | 4.0900 | 4.0589 | 1,541,300 |
| 24 may 2024 | 4.0800 | 4.1300 | 4.0600 | 4.0600 | 4.0291 | 1,968,000 |
| 23 may 2024 | 4.1200 | 4.1200 | 4.0200 | 4.0700 | 4.0390 | 3,764,100 |
| 22 may 2024 | 4.1400 | 4.1500 | 4.0800 | 4.1000 | 4.0688 | 3,023,200 |
| 21 may 2024 | 4.1700 | 4.2000 | 4.1400 | 4.1600 | 4.1284 | 2,646,700 |
| 20 may 2024 | 4.3200 | 4.3300 | 4.0900 | 4.1500 | 4.1184 | 10,596,800 |
| 17 may 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1400 | 4.1085 | 2,427,800 |
| 16 may 2024 | 4.2100 | 4.2200 | 4.1600 | 4.1900 | 4.1581 | 2,233,300 |
| 15 may 2024 | 4.2400 | 4.2500 | 4.1300 | 4.2000 | 4.1680 | 3,725,800 |
| 14 may 2024 | 4.2600 | 4.2600 | 4.1700 | 4.2000 | 4.1680 | 2,432,000 |
| 13 may 2024 | 4.2000 | 4.2400 | 4.1800 | 4.2100 | 4.1780 | 1,273,400 |
| 10 may 2024 | 4.2500 | 4.3300 | 4.1700 | 4.2000 | 4.1680 | 1,909,500 |
| 09 may 2024 | 4.1800 | 4.2300 | 4.1400 | 4.2000 | 4.1680 | 2,965,600 |
| 08 may 2024 | 4.2100 | 4.2700 | 4.1800 | 4.2700 | 4.2375 | 2,540,400 |
| 07 may 2024 | 4.2700 | 4.2900 | 4.1900 | 4.2100 | 4.1780 | 2,480,900 |
| 06 may 2024 | 4.3700 | 4.3700 | 4.2600 | 4.2600 | 4.2276 | 3,805,300 |
| 03 may 2024 | 4.3600 | 4.4200 | 4.3300 | 4.3600 | 4.3268 | 3,128,900 |
| 02 may 2024 | 4.3900 | 4.3900 | 4.2800 | 4.3200 | 4.2871 | 2,793,600 |
| 30 abr 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3000 | 4.2673 | 2,042,700 |
| 30 abr 2024 | 0.030865 Dividendo | |||||
| 29 abr 2024 | 4.3300 | 4.4300 | 4.2900 | 4.4300 | 4.3657 | 1,782,000 |
| 26 abr 2024 | 4.2400 | 4.3700 | 4.2400 | 4.3300 | 4.2671 | 2,081,000 |
| 25 abr 2024 | 4.1800 | 4.2700 | 4.1600 | 4.2200 | 4.1587 | 3,672,900 |
| 24 abr 2024 | 4.1600 | 4.2000 | 4.1400 | 4.1800 | 4.1193 | 1,676,100 |
| 23 abr 2024 | 4.1900 | 4.2300 | 4.1300 | 4.1500 | 4.0897 | 1,919,000 |
| 22 abr 2024 | 4.3100 | 4.3100 | 4.2000 | 4.2000 | 4.1390 | 2,694,400 |
| 19 abr 2024 | 4.1400 | 4.2800 | 4.1200 | 4.2800 | 4.2178 | 3,939,500 |
| 18 abr 2024 | 4.1300 | 4.2600 | 4.0900 | 4.1400 | 4.0799 | 3,442,500 |
| 17 abr 2024 | 4.1300 | 4.1800 | 4.0800 | 4.0900 | 4.0306 | 2,371,500 |
| 16 abr 2024 | 4.0500 | 4.1600 | 4.0000 | 4.1100 | 4.0503 | 3,312,600 |
| 15 abr 2024 | 4.2100 | 4.2200 | 4.0300 | 4.0800 | 4.0208 | 4,677,900 |
| 12 abr 2024 | 4.3900 | 4.3900 | 4.1700 | 4.2000 | 4.1390 | 13,842,500 |
| 11 abr 2024 | 4.6700 | 4.7000 | 4.5700 | 4.5700 | 4.5036 | 2,569,200 |
| 10 abr 2024 | 4.7700 | 4.8000 | 4.6500 | 4.6800 | 4.6120 | 2,513,200 |
| 09 abr 2024 | 4.7800 | 4.8600 | 4.7700 | 4.7900 | 4.7204 | 1,513,400 |
| 08 abr 2024 | 4.7100 | 4.7800 | 4.6700 | 4.7800 | 4.7106 | 2,072,800 |
| 05 abr 2024 | 4.7500 | 4.7700 | 4.6100 | 4.6900 | 4.6219 | 1,322,100 |
| 04 abr 2024 | 4.7200 | 4.8400 | 4.6900 | 4.7500 | 4.6810 | 2,133,700 |
| 03 abr 2024 | 4.7200 | 4.8500 | 4.6500 | 4.7300 | 4.6613 | 3,019,600 |
| 02 abr 2024 | 4.5700 | 4.7600 | 4.4800 | 4.7100 | 4.6416 | 4,364,700 |
| 01 abr 2024 | 4.8200 | 4.8900 | 4.6100 | 4.6100 | 4.5431 | 3,194,600 |
| 01 abr 2024 | 0.030819 Dividendo | |||||
| 28 mar 2024 | 4.4900 | 4.9000 | 4.4600 | 4.8800 | 4.7788 | 7,454,800 |
| 27 mar 2024 | 4.3400 | 4.4800 | 4.3100 | 4.4800 | 4.3871 | 3,630,800 |
| 26 mar 2024 | 4.3200 | 4.4500 | 4.2600 | 4.3000 | 4.2108 | 3,989,100 |
| 25 mar 2024 | 4.2500 | 4.2500 | 4.1800 | 4.2000 | 4.1129 | 1,533,100 |
| 22 mar 2024 | 4.2700 | 4.2900 | 4.2200 | 4.2200 | 4.1325 | 1,754,800 |
| 21 mar 2024 | 4.3400 | 4.3700 | 4.2700 | 4.2700 | 4.1814 | 1,335,300 |
| 20 mar 2024 | 4.2800 | 4.3900 | 4.2400 | 4.3400 | 4.2500 | 1,709,500 |
| 19 mar 2024 | 4.2800 | 4.3000 | 4.2400 | 4.2600 | 4.1716 | 1,088,300 |
| 18 mar 2024 | 4.3100 | 4.3300 | 4.2400 | 4.2600 | 4.1716 | 1,631,900 |
| 15 mar 2024 | 4.3800 | 4.4200 | 4.2900 | 4.3000 | 4.2108 | 1,608,300 |
| 14 mar 2024 | 4.3600 | 4.4000 | 4.3100 | 4.3900 | 4.2989 | 2,099,000 |
| 13 mar 2024 | 4.3100 | 4.3700 | 4.2900 | 4.3500 | 4.2598 | 1,536,900 |
| 12 mar 2024 | 4.3100 | 4.3500 | 4.2700 | 4.3300 | 4.2402 | 2,473,200 |
| 11 mar 2024 | 4.3400 | 4.3900 | 4.2800 | 4.2900 | 4.2010 | 2,020,200 |
| 08 mar 2024 | 4.2800 | 4.4200 | 4.2500 | 4.3400 | 4.2500 | 1,815,700 |
| 07 mar 2024 | 4.3100 | 4.3400 | 4.2700 | 4.2900 | 4.2010 | 5,946,300 |
| 06 mar 2024 | 4.3800 | 4.3900 | 4.3000 | 4.3000 | 4.2108 | 1,933,800 |
| 05 mar 2024 | 4.3500 | 4.4400 | 4.3100 | 4.3500 | 4.2598 | 2,056,800 |
| 04 mar 2024 | 4.4500 | 4.4900 | 4.3500 | 4.3500 | 4.2598 | 2,304,000 |
| 01 mar 2024 | 4.4600 | 4.4900 | 4.3900 | 4.4200 | 4.3283 | 2,022,700 |
| 01 mar 2024 | 0.030819 Dividendo | |||||
| 29 feb 2024 | 4.4900 | 4.4900 | 4.4100 | 4.4600 | 4.3373 | 2,248,900 |
| 28 feb 2024 | 4.4400 | 4.5100 | 4.4000 | 4.4900 | 4.3665 | 2,723,900 |
| 27 feb 2024 | 4.3200 | 4.4500 | 4.3200 | 4.4500 | 4.3276 | 3,445,000 |
| 26 feb 2024 | 4.3500 | 4.3900 | 4.2700 | 4.2900 | 4.1720 | 3,089,800 |
| 23 feb 2024 | 4.5000 | 4.5300 | 4.3500 | 4.3600 | 4.2400 | 2,497,800 |
| 22 feb 2024 | 4.3500 | 4.5000 | 4.3500 | 4.5000 | 4.3762 | 4,830,600 |
| 21 feb 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3300 | 4.2109 | 2,373,200 |
| 20 feb 2024 | 4.2400 | 4.3500 | 4.2200 | 4.3500 | 4.2303 | 7,419,200 |
| 19 feb 2024 | 4.2600 | 4.2800 | 4.2200 | 4.2500 | 4.1331 | 2,963,000 |
| 16 feb 2024 | 4.2600 | 4.2800 | 4.2200 | 4.2600 | 4.1428 | 3,168,800 |
| 15 feb 2024 | 4.2800 | 4.3000 | 4.2300 | 4.2300 | 4.1136 | 3,707,000 |
| 14 feb 2024 | 4.3000 | 4.3100 | 4.2500 | 4.2700 | 4.1525 | 1,664,000 |
| 09 feb 2024 | 4.4300 | 4.4500 | 4.3000 | 4.3100 | 4.1914 | 11,450,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.